Nanjing Toua Hardware&Tools Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.960	19.070	18.600	18.900	9.585	3,052,894
2023-10-25	18.480	19.060	18.390	18.980	9.626	4,642,811
2023-10-24	17.430	18.500	17.430	18.440	9.352	4,617,341
2023-10-23	18.390	18.590	17.500	17.600	8.926	3,326,514
2023-10-20	18.340	18.940	18.000	18.180	9.220	3,910,477
2023-10-19	17.970	18.680	17.970	18.340	9.301	4,244,686
2023-10-18	18.800	18.800	18.010	18.100	9.180	3,568,064
2023-10-17	18.240	18.770	18.240	18.720	9.494	3,326,549
2023-10-16	18.640	18.900	18.330	18.450	9.357	4,172,793
2023-10-13	19.090	19.280	18.620	18.650	9.459	5,506,615
2023-10-12	19.610	19.610	19.020	19.170	9.722	5,917,676
2023-10-11	19.260	19.780	18.610	19.700	9.991	9,814,811
2023-10-10	19.480	19.600	19.050	19.290	9.783	8,392,078
2023-10-09	20.240	20.240	18.800	19.200	9.738	12,443,543
2023-09-28	20.450	20.880	19.700	20.070	10.179	20,236,011
2023-09-27	21.650	22.140	20.300	21.160	10.732	27,827,154
2023-09-26	19.490	20.710	19.340	20.710	10.503	16,660,470
2023-09-25	19.720	19.900	19.470	19.660	9.971	4,462,007
2023-09-22	19.260	19.660	18.890	19.570	9.925	2,656,107
2023-09-21	19.640	19.740	19.000	19.060	9.667	1,430,464
2023-09-20	19.420	19.800	19.030	19.350	9.814	1,982,071
2023-09-19	19.420	19.640	19.230	19.430	9.854	1,815,392
2023-09-18	18.980	20.000	18.850	19.560	9.920	4,095,579
2023-09-15	19.210	19.590	18.980	19.130	9.702	1,961,569
2023-09-14	19.550	19.590	19.010	19.200	9.738	1,788,889
2023-09-13	19.780	19.890	19.390	19.550	9.915	1,627,779
2023-09-12	19.980	20.120	19.720	19.840	10.062	1,819,042
2023-09-11	20.040	20.150	19.590	19.980	10.133	1,913,667
2023-09-08	19.950	20.190	19.930	20.040	10.164	2,419,857
2023-09-07	20.310	20.370	19.850	19.850	10.067	2,928,908
2023-09-06	20.140	20.320	20.110	20.300	10.295	2,807,061
2023-09-05	20.060	20.280	19.890	20.140	10.214	3,014,717
2023-09-04	20.220	20.580	19.890	20.000	10.143	4,612,551
2023-09-01	20.060	20.460	20.060	20.220	10.255	3,447,955
2023-08-31	20.060	20.480	19.930	20.290	10.290	4,985,400
2023-08-30	19.610	20.240	19.450	20.060	10.174	6,272,633
2023-08-29	17.370	19.820	17.370	19.750	10.017	8,364,357
2023-08-28	18.650	18.800	17.710	17.930	9.094	3,212,403
2023-08-25	18.170	18.170	17.390	17.440	8.845	2,730,909
2023-08-24	18.970	19.000	17.740	18.090	9.175	3,857,086
2023-08-23	19.350	19.350	18.850	18.990	9.631	2,304,726
2023-08-22	19.550	19.680	19.000	19.430	9.854	3,327,016
2023-08-21	19.480	19.650	19.190	19.550	9.915	3,246,232
2023-08-18	19.570	19.860	19.360	19.480	9.880	5,303,528
2023-08-17	18.650	19.600	18.590	19.590	9.935	5,494,275
2023-08-16	19.120	19.500	18.860	18.900	9.585	3,583,039
2023-08-15	18.780	19.300	18.780	19.300	9.788	3,495,070
2023-08-14	18.700	18.900	18.440	18.870	9.570	1,368,394
2023-08-11	18.800	18.930	18.570	18.590	9.428	1,581,993
2023-08-10	18.750	18.860	18.660	18.830	9.550	1,228,607
2023-08-09	19.100	19.100	18.550	18.610	9.438	2,180,266
2023-08-08	18.800	19.100	18.800	19.100	9.687	1,954,866
2023-08-07	18.980	18.980	18.650	18.810	9.540	1,336,544
2023-08-04	18.900	19.060	18.750	18.780	9.525	1,874,817
2023-08-03	19.240	19.460	18.810	18.900	9.585	2,229,736
2023-08-02	19.030	19.420	19.030	19.390	9.834	1,522,490
2023-08-01	19.520	19.520	18.930	19.210	9.743	2,331,613
2023-07-31	19.530	19.700	19.250	19.250	9.763	2,996,201
2023-07-28	19.520	19.720	19.230	19.520	9.900	2,377,481
2023-07-27	19.570	19.870	19.500	19.730	10.006	2,460,585

← NewerPage 13 of 18 · 1,058 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0280 CNY
2025-06-17	0.0300 CNY
2024-06-19	0.0300 CNY
2023-07-07	1.1200 CNY
2022-09-27	1.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.